Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.70 | 26.95 | 26.55 | 26.75 | 793,201 | +0.15(+0.56%) |
Aug 30, 2017 | 26.85 | 26.95 | 26.57 | 26.60 | 584,400 | -0.15(-0.56%) |
Aug 29, 2017 | 26.45 | 26.90 | 26.20 | 26.75 | 562,582 | +0.00(+0.00%) |
Aug 28, 2017 | 26.70 | 27.00 | 26.62 | 26.75 | 429,988 | -0.05(-0.19%) |
Aug 25, 2017 | 26.90 | 27.20 | 26.65 | 26.80 | 563,559 | +0.05(+0.19%) |
Aug 24, 2017 | 26.65 | 26.95 | 26.30 | 26.75 | 462,704 | +0.25(+0.94%) |
Aug 23, 2017 | 26.15 | 26.57 | 25.95 | 26.50 | 519,853 | +0.20(+0.76%) |
Aug 22, 2017 | 26.10 | 26.49 | 26.00 | 26.30 | 610,550 | +0.25(+0.96%) |
Aug 21, 2017 | 26.50 | 26.80 | 25.90 | 26.05 | 683,681 | -0.65(-2.43%) |
Aug 18, 2017 | 26.55 | 26.80 | 26.35 | 26.70 | 661,455 | +0.05(+0.19%) |
Aug 17, 2017 | 27.45 | 27.55 | 26.45 | 26.65 | 1,085,533 | -0.80(-2.91%) |
Aug 16, 2017 | 27.85 | 28.06 | 27.20 | 27.45 | 716,175 | -0.40(-1.44%) |
Aug 15, 2017 | 27.95 | 28.25 | 27.75 | 27.85 | 829,342 | +0.00(+0.00%) |
Aug 14, 2017 | 27.30 | 27.98 | 27.16 | 27.85 | 1,076,252 | +0.70(+2.58%) |
Aug 11, 2017 | 26.80 | 27.50 | 26.70 | 27.15 | 876,273 | +0.20(+0.74%) |
Aug 10, 2017 | 27.40 | 27.40 | 26.18 | 26.95 | 1,315,702 | -0.65(-2.36%) |
Aug 09, 2017 | 27.85 | 27.95 | 27.45 | 27.60 | 1,233,131 | -0.45(-1.60%) |
Aug 08, 2017 | 28.30 | 28.80 | 27.93 | 28.05 | 1,159,761 | -0.30(-1.06%) |
Aug 07, 2017 | 28.05 | 28.65 | 27.85 | 28.35 | 1,675,038 | +0.00(+0.00%) |
Aug 04, 2017 | 28.60 | 26.96 | 28.35 | 1,888,276 | +0.75(+2.72%) | |
Aug 03, 2017 | 25.85 | 27.95 | 25.80 | 27.60 | 4,319,916 | +4.75(+20.79%) |
Aug 02, 2017 | 23.30 | 23.55 | 21.95 | 22.85 | 1,429,915 | -0.45(-1.93%) |
Aug 01, 2017 | 23.15 | 23.60 | 22.95 | 23.30 | 1,005,980 | +0.35(+1.53%) |
Jul 31, 2017 | 22.80 | 23.15 | 22.70 | 22.95 | 652,890 | +0.15(+0.66%) |
Jul 28, 2017 | 22.75 | 23.40 | 22.70 | 22.80 | 839,496 | +0.20(+0.88%) |
Jul 27, 2017 | 22.60 | 22.90 | 22.11 | 22.60 | 839,477 | +0.05(+0.22%) |
Jul 26, 2017 | 22.75 | 22.80 | 22.35 | 22.55 | 459,889 | -0.15(-0.66%) |
Jul 25, 2017 | 22.40 | 22.80 | 22.35 | 22.70 | 662,419 | +0.30(+1.34%) |
Jul 24, 2017 | 22.20 | 22.48 | 21.95 | 22.40 | 445,325 | +0.15(+0.67%) |
Jul 21, 2017 | 22.20 | 22.40 | 21.90 | 22.25 | 515,284 | -0.05(-0.22%) |
Jul 20, 2017 | 22.15 | 22.30 | 21.80 | 22.30 | 979,322 | +0.25(+1.13%) |
Jul 19, 2017 | 22.20 | 22.25 | 21.85 | 22.05 | 756,665 | -0.05(-0.23%) |
Jul 18, 2017 | 22.45 | 22.89 | 21.90 | 22.10 | 1,407,488 | +0.25(+1.14%) |
Jul 17, 2017 | 21.95 | 21.95 | 21.55 | 21.85 | 690,641 | +0.00(+0.00%) |
Jul 14, 2017 | 22.00 | 22.15 | 21.70 | 21.85 | 845,866 | +0.05(+0.23%) |
Jul 13, 2017 | 21.80 | 22.00 | 21.60 | 21.80 | 662,510 | +0.00(+0.00%) |
Jul 12, 2017 | 21.80 | 21.90 | 21.05 | 21.80 | 1,602,279 | +0.20(+0.93%) |
Jul 11, 2017 | 21.40 | 22.05 | 21.32 | 21.60 | 6,066,169 | +0.25(+1.17%) |
Jul 10, 2017 | 20.85 | 21.85 | 20.70 | 21.35 | 1,628,874 | +0.45(+2.15%) |
Jul 07, 2017 | 20.75 | 21.05 | 20.52 | 20.90 | 2,591,456 | +1.35(+6.91%) |
Jul 06, 2017 | 19.25 | 19.85 | 19.05 | 19.55 | 561,399 | +0.30(+1.56%) |
Jul 05, 2017 | 20.00 | 20.10 | 19.25 | 19.25 | 749,458 | -0.85(-4.23%) |
Jul 03, 2017 | 20.00 | 20.75 | 19.99 | 20.10 | 479,408 | +0.10(+0.50%) |
Jun 30, 2017 | 20.15 | 20.25 | 19.90 | 20.00 | 413,577 | -0.15(-0.74%) |
Jun 29, 2017 | 20.20 | 20.60 | 19.65 | 20.15 | 704,018 | -0.20(-0.98%) |
Jun 28, 2017 | 20.35 | 20.45 | 19.75 | 20.35 | 977,776 | +0.05(+0.25%) |
Jun 27, 2017 | 20.70 | 20.80 | 20.20 | 20.30 | 624,783 | -0.40(-1.93%) |
Jun 26, 2017 | 21.60 | 21.60 | 20.40 | 20.70 | 754,988 | -0.70(-3.27%) |
Jun 23, 2017 | 21.85 | 21.40 | 840,847 | +0.65(+3.13%) | ||
Jun 22, 2017 | 19.90 | 20.95 | 19.85 | 20.75 | 1,599,977 | +0.90(+4.53%) |
Jun 21, 2017 | 19.75 | 20.00 | 19.68 | 19.85 | 1,021,210 | +0.05(+0.25%) |
Jun 20, 2017 | 19.75 | 19.90 | 19.45 | 19.80 | 684,832 | +0.05(+0.25%) |
Jun 19, 2017 | 19.50 | 19.75 | 19.20 | 19.75 | 357,717 | +0.30(+1.54%) |
Jun 16, 2017 | 19.15 | 19.65 | 19.15 | 19.45 | 455,723 | +0.15(+0.78%) |
Jun 15, 2017 | 19.65 | 19.65 | 19.00 | 19.30 | 870,179 | -0.50(-2.53%) |
Jun 14, 2017 | 19.65 | 19.95 | 19.25 | 19.80 | 1,045,917 | +0.40(+2.06%) |
Jun 13, 2017 | 19.25 | 19.55 | 19.10 | 19.40 | 514,142 | +0.35(+1.84%) |
Jun 12, 2017 | 18.85 | 19.30 | 18.60 | 19.05 | 456,880 | +0.00(+0.00%) |
Jun 09, 2017 | 19.40 | 19.82 | 18.86 | 19.05 | 909,728 | -0.25(-1.30%) |
Jun 08, 2017 | 18.40 | 19.35 | 18.23 | 19.30 | 700,813 | +1.00(+5.46%) |
Jun 07, 2017 | 18.45 | 18.45 | 18.05 | 18.30 | 443,068 | -0.15(-0.81%) |
Jun 06, 2017 | 18.30 | 18.75 | 18.06 | 18.45 | 575,146 | -0.05(-0.27%) |
Jun 05, 2017 | 18.35 | 18.65 | 18.23 | 18.50 | 403,571 | +0.10(+0.54%) |
Jun 02, 2017 | 18.45 | 18.75 | 18.25 | 18.40 | 522,475 | -0.05(-0.27%) |